Dark

MSFT20261218P305
MSFT Dec 18 2026 305.00 Put (MSFT261218P00305000)
option OPRA

EOD

Sep 29, 2026

0.2900-39.583%(-0.1900)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2900	0.3500	0.2600	0.2900	-39.583%	66	871	0.000%
2026-09-24	0.4800	0.4800	0.4800	0.4800	+50.000%	12	833	-39.583%
2026-09-23	0.2600	0.3200	0.2600	0.3200	-3.030%	40	843	-9.375%
2026-09-22	0.3000	0.5000	0.3000	0.3300	-8.333%	107	881	-12.121%
2026-09-21	0.4200	0.4200	0.3600	0.3600	-25.000%	62	881	-19.444%
2026-09-18	0.4500	0.4800	0.4500	0.4800	+20.000%	11	852	-39.583%
2026-09-17	0.4100	0.4100	0.4000	0.4000	-4.762%	2	851	-27.500%
2026-09-16	0.5600	0.5600	0.4200	0.4200	+5.000%	3	852	-30.952%
2026-09-15	0.4000	0.4000	0.4000	0.4000	+14.286%	1	850	-27.500%
2026-09-14	0.3600	0.3600	0.3500	0.3500	-23.913%	2	849	-17.143%
2026-09-11	0.4600	0.4600	0.4600	0.4600	-8.000%	1	848	-36.957%
2026-09-08	0.4900	0.5000	0.4900	0.5000	+25.000%	2	847	-42.000%
2026-09-04	0.4000	0.4000	0.4000	0.4000	-32.203%	2	845	-27.500%
2026-09-02	0.5900	0.5900	0.5900	0.5900	-6.349%	1	845	-50.847%
2026-08-31	0.6300	0.6300	0.6300	0.6300	+10.526%	1	845	-53.968%
2026-08-27	0.5700	0.5700	0.5700	0.5700	-3.390%	1	845	-49.123%
2026-08-26	0.5900	0.5900	0.5900	0.5900	-21.333%	1	844	-50.847%
2026-08-25	0.7100	0.7500	0.7100	0.7500	0.000%	3	844	-61.333%
2026-08-24	0.7500	0.7500	0.7500	0.7500	-11.765%	1	843	-61.333%
2026-08-21	0.8500	0.8500	0.8500	0.8500	0.000%	2	843	-65.882%
2026-08-20	0.8700	0.8700	0.8500	0.8500	+7.595%	13	843	-65.882%
2026-08-19	0.6600	0.8500	0.6600	0.7900	+14.493%	15	835	-63.291%
2026-08-18	0.7300	0.7300	0.6900	0.6900	+27.778%	5	820	-57.971%
2026-08-14	0.5400	0.5400	0.5400	0.5400	-12.903%	3	825	-46.296%
2026-08-13	0.7800	0.7800	0.6200	0.6200	-20.513%	20	820	-53.226%
2026-08-12	0.7900	0.7900	0.7800	0.7800	-7.143%	11	828	-62.821%
2026-08-10	0.8400	0.8400	0.8400	0.8400	-23.636%	5	828	-65.476%
2026-08-07	1.1500	1.1500	1.1000	1.1000	-15.385%	3	828	-73.636%
2026-08-05	1.0200	1.3000	1.0200	1.3000	+12.069%	6	831	-77.692%
2026-08-04	1.1500	1.2800	1.1500	1.1600	-6.452%	4	834	-75.000%
2026-08-03	1.3700	1.3700	1.2400	1.2400	-32.240%	6	835	-76.613%
2026-07-31	1.7700	1.8300	1.7700	1.8300	-1.613%	2	839	-84.153%
2026-07-30	1.9300	1.9700	1.6400	1.8600	-60.842%	39	839	-84.409%
2026-07-29	4.7500	4.7500	4.7500	4.7500	-5.000%	3	847	-93.895%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-3.846%	1	847	-94.200%
2026-07-27	5.9000	5.9000	5.2000	5.2000	-22.272%	66	846	-94.423%
2026-07-24	7.8000	7.8000	6.5500	6.6900	-16.687%	14	839	-95.665%
2026-07-23	6.4500	8.1500	6.4500	8.0300	+24.496%	25	842	-96.389%
2026-07-22	6.4000	6.4500	6.4000	6.4500	+11.207%	2	840	-95.504%
2026-07-21	5.7700	5.8000	5.7700	5.8000	+1.399%	3	839	-95.000%
2026-07-20	5.7000	5.7500	5.7000	5.7200	-13.333%	32	839	-94.930%
2026-07-17	7.1000	7.1000	6.6000	6.6000	+8.911%	6	817	-95.606%
2026-07-16	6.0600	6.0600	6.0600	6.0600	-14.648%	1	814	-95.215%
2026-07-15	6.7600	7.1000	6.7600	7.1000	-11.801%	2	814	-95.915%
2026-07-14	7.9000	8.0500	7.9000	8.0500	-2.424%	3	814	-96.398%
2026-07-10	8.1500	8.5000	8.1000	8.2500	-4.070%	27	813	-96.485%
2026-07-09	9.8400	9.8400	8.6000	8.6000	+1.775%	2	831	-96.628%
2026-07-08	8.4500	8.4500	8.4500	8.4500	+18.347%	1	831	-96.568%
2026-07-07	7.4000	7.4000	7.1400	7.1400	-9.620%	3	831	-95.938%
2026-07-06	7.9000	7.9000	7.9000	7.9000	+2.597%	1	833	-96.329%
2026-07-02	8.0000	8.0500	7.7000	7.7000	-8.876%	34	834	-96.234%
2026-07-01	9.4500	9.4500	8.2500	8.4500	-18.750%	28	834	-96.568%
2026-06-30	10.8000	10.8000	10.4000	10.4000	-9.170%	24	833	-97.212%
2026-06-29	10.0700	11.4500	9.9000	11.4500	+5.530%	46	847	-97.467%
2026-06-26	12.5000	12.5000	10.5000	10.8500	-23.592%	28	843	-97.327%
2026-06-25	11.1800	14.6500	11.1800	14.2000	+37.331%	23	828	-97.958%
2026-06-24	8.9500	10.5500	8.9500	10.3400	+13.626%	21	813	-97.195%
2026-06-23	8.9000	9.3000	8.9000	9.1000	-10.345%	7	801	-96.813%
2026-06-22	9.1500	10.4000	9.1500	10.1500	+10.929%	10	805	-97.143%
2026-06-18	8.8500	9.3200	8.8000	9.1500	+1.667%	54	759	-96.831%
2026-06-17	7.8900	9.1000	7.8900	9.0000	+11.111%	13	759	-96.778%
2026-06-12	8.1000	8.1000	8.1000	8.1000	0.000%	5	759	-96.420%
2026-06-11	8.1000	8.4000	8.0500	8.1000	+19.118%	23	758	-96.420%
2026-06-10	6.8000	6.8000	6.8000	6.8000	+5.426%	4	768	-95.735%
2026-06-09	6.5500	6.5500	6.3000	6.4500	+27.723%	54	768	-95.504%
2026-06-05	5.0500	5.0500	5.0500	5.0500	+20.238%	1	726	-94.257%
2026-06-03	4.0500	4.2000	4.0500	4.2000	+9.091%	2	725	-93.095%
2026-06-02	3.8500	3.8500	3.8500	3.8500	+31.849%	1	725	-92.468%
2026-06-01	2.9200	2.9200	2.9200	2.9200	-16.571%	2	725	-90.068%
2026-05-29	4.0400	4.2500	3.3500	3.5000	-23.077%	12	725	-91.714%
2026-05-28	4.5500	4.5500	4.5500	4.5500	-13.333%	1	723	-93.626%
2026-05-27	5.2500	5.2500	5.0500	5.2500	+3.960%	24	723	-94.476%
2026-05-26	5.0000	5.1500	5.0000	5.0500	-1.942%	21	742	-94.257%
2026-05-21	5.1500	5.1500	5.1500	5.1500	+0.390%	2	755	-94.369%
2026-05-20	5.1300	5.1300	5.1300	5.1300	-0.581%	2	755	-94.347%
2026-05-19	4.9000	5.1600	4.9000	5.1600	-15.410%	4	753	-94.380%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-2.400%	1	753	-95.246%
2026-05-13	6.2000	6.2500	6.2000	6.2500	+10.035%	3	752	-95.360%
2026-05-11	5.6500	5.6800	5.6500	5.6800	+14.747%	2	752	-94.894%
2026-05-07	4.7500	4.9500	4.7500	4.9500	-10.000%	27	752	-94.141%
2026-05-05	5.5000	5.5000	5.5000	5.5000	+3.774%	1	757	-94.727%
2026-05-04	5.7200	5.7200	5.2000	5.3000	-1.119%	27	757	-94.528%
2026-05-01	5.5000	5.5500	5.3000	5.3600	-19.398%	15	754	-94.590%
2026-04-30	5.9000	6.6500	5.9000	6.6500	+19.820%	48	754	-95.639%
2026-04-29	5.5500	5.5500	5.5500	5.5500	-4.475%	1	726	-94.775%
2026-04-27	5.8100	5.8100	5.8100	5.8100	-4.441%	10	726	-95.009%
2026-04-24	6.0800	6.0800	6.0800	6.0800	-7.034%	2	726	-95.230%
2026-04-23	6.5500	6.6000	6.5000	6.5400	+30.800%	24	724	-95.566%
2026-04-22	5.0000	5.0000	5.0000	5.0000	-11.190%	1	727	-94.200%
2026-04-21	5.7500	5.7500	5.6300	5.6300	-8.455%	4	672	-94.849%
2026-04-20	6.1000	6.1500	6.1000	6.1500	+6.957%	302	672	-95.285%
2026-04-17	6.1700	6.1700	5.7500	5.7500	-15.689%	14	830	-94.957%
2026-04-16	6.8000	6.8200	6.8000	6.8200	-8.579%	9	831	-95.748%
2026-04-15	8.0300	8.0300	7.4600	7.4600	-24.646%	4	835	-96.113%
2026-04-14	10.0900	10.0900	9.5000	9.9000	-18.519%	10	836	-97.071%
2026-04-13	12.1500	12.1500	12.1500	12.1500	-0.410%	10	842	-97.613%
2026-04-10	12.2000	12.2000	12.2000	12.2000	+2.521%	9	842	-97.623%
2026-04-09	11.8400	11.9000	11.8400	11.9000	-4.418%	2	842	-97.563%
2026-04-08	10.7000	12.4500	10.7000	12.4500	-8.118%	25	842	-97.671%
2026-04-02	13.5500	13.5500	13.5500	13.5500	-19.104%	1	832	-97.860%
2026-03-30	16.0000	16.8500	15.4000	16.7500	-2.955%	32	832	-98.269%
2026-03-27	17.0000	17.3300	16.4400	17.2600	+19.861%	49	834	-98.320%
2026-03-26	14.4000	14.4000	14.4000	14.4000	+4.348%	1	811	-97.986%
2026-03-25	12.5800	13.8000	12.5800	13.8000	+6.564%	221	810	-97.899%
2026-03-24	12.7200	13.3000	12.7200	12.9500	+11.159%	28	700	-97.761%
2026-03-20	11.6500	11.6500	11.6500	11.6500	+5.909%	4	692	-97.511%
2026-03-19	11.0100	11.0100	11.0000	11.0000	+4.662%	2	688	-97.364%
2026-03-13	10.5100	10.5100	10.5100	10.5100	+10.052%	4	686	-97.241%
2026-03-09	10.6300	10.6400	9.5500	9.5500	-3.535%	77	686	-96.963%
2026-03-05	9.9000	9.9000	9.9000	9.9000	+4.211%	1	651	-97.071%
2026-03-04	9.5000	9.5000	9.5000	9.5000	-3.846%	24	651	-96.947%
2026-03-03	11.7000	11.7000	9.8800	9.8800	-10.345%	3	675	-97.065%
2026-02-27	11.0200	11.0200	11.0200	11.0200	+15.152%	10	676	-97.368%
2026-02-26	9.5700	9.5700	9.5700	9.5700	-17.571%	4	666	-96.970%
2026-02-24	11.7000	11.7000	11.4700	11.6100	-4.444%	4	662	-97.502%
2026-02-23	12.1500	12.1500	12.1500	12.1500	+18.537%	1	660	-97.613%
2026-02-19	9.8200	10.2500	9.8200	10.2500	+2.193%	3	659	-97.171%
2026-02-18	10.0300	10.0300	10.0300	10.0300	-4.567%	2	659	-97.109%
2026-02-17	10.7000	10.7000	10.5100	10.5100	+5.416%	2	657	-97.241%
2026-02-13	9.9700	9.9700	9.9700	9.9700	+0.504%	1	655	-97.091%
2026-02-12	9.9200	9.9200	9.9200	9.9200	+12.727%	1	655	-97.077%
2026-02-11	7.9500	8.8000	7.9500	8.8000	+10.000%	2	655	-96.705%
2026-02-10	7.5000	8.0000	7.5000	8.0000	-2.676%	3	653	-96.375%
2026-02-09	7.7500	8.2200	7.7500	8.2200	-17.387%	7	650	-96.472%
2026-02-06	10.7400	10.7400	9.9500	9.9500	-0.500%	15	649	-97.085%
2026-02-05	10.1000	10.1500	9.6100	10.0000	+27.389%	20	635	-97.100%
2026-02-03	7.0500	7.8500	7.0500	7.8500	+29.752%	4	620	-96.306%
2026-02-02	6.0500	6.0500	6.0500	6.0500	-7.774%	2	617	-95.207%
2026-01-30	6.1500	6.5700	6.1500	6.5600	-8.508%	31	615	-95.579%
2026-01-29	5.5000	7.1700	5.5000	7.1700	+104.857%	11	609	-95.955%
2026-01-28	3.5000	3.5000	3.5000	3.5000	-10.026%	3	599	-91.714%
2026-01-26	3.8900	3.8900	3.8900	3.8900	-2.750%	1	598	-92.545%
2026-01-23	4.0000	4.0000	4.0000	4.0000	+7.239%	3	598	-92.750%
2026-01-09	3.7300	3.7300	3.7300	3.7300	-1.842%	1	597	-92.225%
2025-12-24	3.8000	3.8000	3.8000	3.8000	-16.300%	1	596	-92.368%
2025-11-20	4.5400	4.5400	4.5400	4.5400	-7.347%	1	596	-93.612%
2025-11-19	4.9000	4.9000	4.9000	4.9000	+22.500%	1	596	-94.082%
2025-11-10	4.0500	4.0500	4.0000	4.0000	-10.112%	2	595	-92.750%
2025-11-06	4.4500	4.4500	4.4500	4.4500	+15.584%	1	596	-93.483%
2025-11-04	3.7000	3.8500	3.7000	3.8500	+12.245%	3	596	-92.468%
2025-11-03	3.4300	3.4300	3.4300	3.4300	+0.882%	3	591	-91.545%
2025-10-02	3.4000	3.4000	3.4000	3.4000	-2.579%	1	591	-91.471%
2025-09-22	3.4900	3.4900	3.4900	3.4900	-16.905%	1	590	-91.691%
2025-09-03	4.2000	4.2000	4.2000	4.2000	+0.239%	500	589	-93.095%
2025-07-29	4.1900	4.1900	4.1900	4.1900	-6.889%	1	89	-93.079%
2025-07-17	4.5000	4.5000	4.5000	4.5000	-22.414%	1	88	-93.556%
2025-06-27	5.8900	5.8900	5.8000	5.8000	-4.132%	2	89	-95.000%
2025-06-26	6.1200	6.1200	6.0500	6.0500	-5.469%	4	88	-95.207%
2025-06-25	6.4900	6.4900	6.4000	6.4000	-13.514%	6	88	-95.469%
2025-06-18	7.5400	7.5400	7.4000	7.4000	-5.128%	2	86	-96.081%
2025-06-17	7.6900	7.8900	7.6000	7.8000	+7.586%	6	86	-96.282%
2025-06-11	7.3400	7.3400	7.2500	7.2500	-5.229%	5	84	-96.000%
2025-06-10	7.6900	7.6900	7.6000	7.6500	+0.658%	4	84	-96.209%
2025-06-09	7.7400	7.7400	7.6000	7.6000	-1.935%	4	85	-96.184%
2025-06-05	7.7900	7.8400	7.7500	7.7500	-6.627%	4	84	-96.258%
2025-06-03	8.4400	8.4400	8.3000	8.3000	-5.896%	2	83	-96.506%
2025-06-02	8.8900	8.8900	8.8200	8.8200	-0.339%	2	83	-96.712%
2025-05-30	8.9900	8.9900	8.8500	8.8500	0.000%	4	82	-96.723%
2025-05-29	9.0900	9.0900	8.8500	8.8500	-10.606%	4	81	-96.723%
2025-05-23	10.0400	10.0400	9.9000	9.9000	+5.319%	4	81	-97.071%
2025-05-22	9.4900	9.4900	9.4000	9.4000	+8.671%	2	81	-96.915%
2025-05-19	8.7300	8.7900	8.6500	8.6500	-6.080%	13	81	-96.647%
2025-05-14	9.2900	9.2900	9.2100	9.2100	-1.286%	2	89	-96.851%
2025-05-13	9.3300	9.3300	9.3300	9.3300	-4.406%	9	89	-96.892%
2025-05-12	9.7900	9.7900	9.6500	9.7600	-12.857%	3	89	-97.029%
2025-05-01	11.2000	11.2000	11.2000	11.2000	-29.338%	51	91	-97.411%
2025-04-28	16.1400	16.1400	15.8500	15.8500	-23.835%	4	40	-98.170%
2025-04-17	20.8100	20.8100	20.8100	20.8100	-1.701%	1	39	-98.606%
2025-04-04	21.1700	21.1700	21.1700	21.1700	+108.161%	2	39	-98.630%
2025-01-06	10.8500	10.8500	10.1700	10.1700	-32.649%	2	38	-97.148%
2024-10-16	15.1000	15.1000	15.1000	15.1000	+8.011%	20	38	-98.079%
2024-10-15	13.9800	13.9800	13.9800	13.9800	-7.356%	20	58	-97.926%
2024-10-08	15.1800	15.1800	15.0900	15.0900	+2.793%	40	38	-98.078%
2024-10-07	14.6400	14.6800	14.6400	14.6800	-2.458%	15	50	-98.025%
2024-10-01	15.0500	15.0500	15.0500	15.0500	+13.757%	15	38	-98.073%
2024-09-25	13.9500	13.9500	13.2300	13.2300	-0.899%	10	23	-97.808%
2024-09-19	13.3000	13.3500	13.2500	13.3500	-1.111%	6	13	-97.828%
2024-09-17	13.5000	13.5000	13.5000	13.5000	-16.872%	2	11	-97.852%
2024-09-03	16.2400	16.2400	16.2400	16.2400	+3.111%	1	10	-98.214%
2024-07-31	15.0000	15.7500	15.0000	15.7500	+17.100%	6	9	-98.159%
2024-07-18	13.4500	13.4500	13.4500	13.4500	-37.002%	1	3	-97.844%
2024-04-25	21.3500	21.3500	21.3500	21.3500	+24.854%	1	2	-98.642%
2024-03-22	17.1000	17.1000	17.1000	17.1000	-7.568%	2	1	-98.304%
2024-03-12	18.5000	18.5000	18.5000	18.5000	0.000%	1	1	-98.432%